Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	-2,12%	-1,54	71,26	71,26	71,26	71,26	285	1
16/09/2021	0,57%	0,41	72,80	72,80	72,80	72,80	291	1
15/09/2021	-0,29%	-0,21	72,39	72,37	72,37	72,39	117K	3
14/09/2021	-0,27%	-0,20	72,60	72,78	72,60	73,35	2K	4
13/09/2021	-0,25%	-0,18	72,80	72,66	72,66	72,90	291	3
10/09/2021	-0,79%	-0,58	72,98	72,68	72,68	72,98	872	2
08/09/2021	-0,12%	-0,09	73,56	73,56	73,56	73,56	73	1
03/09/2021	0,44%	0,32	73,65	73,33	73,25	73,65	366	3
02/09/2021	-0,07%	-0,05	73,33	73,38	73,33	73,38	440	2
01/09/2021	1,31%	0,95	73,38	72,17	72,17	73,38	1K	3
31/08/2021	-1,66%	-1,22	72,43	72,68	72,38	72,68	6K	4

30/08/2021	0,00%	0,00	73,65	73,65	73,65	73,65	294	1
25/08/2021	0,16%	0,12	73,65	73,36	73,36	73,65	588	2
24/08/2021	-2,51%	-1,89	73,53	74,20	73,53	74,20	17K	5
23/08/2021	0,40%	0,30	75,42	75,94	75,42	75,94	35K	5
20/08/2021	1,86%	1,37	75,12	73,75	73,75	75,12	7K	4
19/08/2021	-1,82%	-1,37	73,75	74,22	73,75	74,22	442	2
18/08/2021	2,57%	1,88	75,12	73,18	73,18	75,12	10K	8
17/08/2021	-1,97%	-1,47	73,24	74,41	73,10	74,41	12K	5
16/08/2021	0,48%	0,36	74,71	74,71	74,71	74,71	74	1
13/08/2021	0,39%	0,29	74,35	74,83	74,35	74,83	6K	4
12/08/2021	-1,04%	-0,78	74,06	74,06	74,06	74,06	148	1
11/08/2021	0,00%	0,00	74,84	74,84	74,64	74,84	971	3
10/08/2021	0,00%	0,00	74,84	74,90	74,84	74,90	449	3
09/08/2021	0,29%	0,22	74,84	74,62	74,62	74,85	18K	6
06/08/2021	4,74%	3,38	74,62	74,48	74,48	74,62	2K	2
05/08/2021	-1,74%	-1,26	71,24	71,05	71,05	71,24	3K	2
04/08/2021	4,30%	2,99	72,50	69,51	69,51	72,50	23K	4
02/08/2021	-0,70%	-0,49	69,51	70,00	69,51	70,00	2K	6
30/07/2021	1,85%	1,27	70,00	69,55	69,55	70,01	2K	3
29/07/2021	0,13%	0,09	68,73	68,19	68,19	68,73	547	4
28/07/2021	1,60%	1,08	68,64	67,85	67,85	68,82	2M	7
27/07/2021	0,19%	0,13	67,56	67,43	67,43	67,56	1K	2
23/07/2021	1,29%	0,86	67,43	67,54	67,35	67,55	2K	6
21/07/2021	4,19%	2,68	66,57	66,57	66,57	66,57	6K	2
20/07/2021	0,25%	0,16	63,89	63,73	63,73	64,02	2M	4
19/07/2021	0,00%	0,00	63,73	63,73	63,73	63,73	318	1
16/07/2021	-1,32%	-0,85	63,73	64,62	63,73	64,62	1K	5
15/07/2021	0,20%	0,13	64,58	64,58	64,58	64,58	322	1
14/07/2021	-1,60%	-1,05	64,45	64,67	64,41	64,67	904K	13
13/07/2021	-0,79%	-0,52	65,50	65,73	65,50	65,73	393	2
12/07/2021	0,12%	0,08	66,02	67,27	65,88	67,27	34K	6
08/07/2021	-0,62%	-0,41	65,94	65,51	65,51	65,94	315K	4
07/07/2021	-0,20%	-0,13	66,35	67,07	66,35	67,07	2K	3
06/07/2021	1,25%	0,82	66,48	65,95	65,95	66,48	13K	5
05/07/2021	1,74%	1,12	65,66	65,63	65,63	65,66	66K	3
02/07/2021	-0,91%	-0,59	64,54	64,48	64,24	64,54	640K	7
01/07/2021	0,57%	0,37	65,13	65,13	65,13	65,13	130K	1
30/06/2021	1,54%	0,98	64,76	65,31	64,76	65,31	14K	3
29/06/2021	-0,64%	-0,41	63,78	64,19	63,78	64,19	127	2
25/06/2021	0,60%	0,38	64,19	60,00	60,00	64,89	577	3
24/06/2021	2,37%	1,48	63,81	68,00	63,81	68,00	3K	5
22/06/2021	0,47%	0,29	62,33	62,33	62,33	62,33	124	1
21/06/2021	-1,40%	-0,88	62,04	62,04	62,04	62,04	310	1
17/06/2021	-1,01%	-0,64	62,92	62,72	62,72	62,92	314	2
16/06/2021	0,13%	0,08	63,56	63,56	63,56	63,56	4K	2
15/06/2021	0,95%	0,60	63,48	63,00	63,00	63,48	252	3
14/06/2021	0,19%	0,12	62,88	62,88	62,88	62,88	6K	1
09/06/2021	-0,77%	-0,49	62,76	63,18	62,76	63,18	125	2
08/06/2021	0,00%	0,00	63,25	63,25	63,25	63,25	1K	1
07/06/2021	0,21%	0,13	63,25	63,42	63,25	63,42	1K	2
04/06/2021	-2,94%	-1,91	63,12	63,12	63,12	63,12	189	2
01/06/2021	-0,84%	-0,55	65,03	64,80	64,80	65,03	389	2
31/05/2021	-0,61%	-0,40	65,58	65,58	65,58	65,58	65	1
28/05/2021	-0,30%	-0,20	65,98	65,86	65,59	65,98	140K	9
26/05/2021	-0,27%	-0,18	66,18	65,70	65,70	66,18	7K	2
25/05/2021	1,37%	0,90	66,36	66,51	66,36	66,51	332	2
24/05/2021	-0,18%	-0,12	65,46	64,96	64,96	65,46	1K	7
21/05/2021	0,71%	0,46	65,58	64,75	64,75	65,58	649	4
20/05/2021	0,42%	0,27	65,12	64,85	64,85	65,15	3K	6
19/05/2021	7,46%	4,50	64,85	63,18	63,18	64,85	14K	2
13/05/2021	1,17%	0,70	60,35	60,10	60,10	60,35	7K	2
12/05/2021	-0,75%	-0,45	59,65	59,50	59,41	59,65	4K	5
11/05/2021	0,00%	0,00	60,10	60,10	60,10	60,10	11K	1
06/05/2021	-2,70%	-1,67	60,10	62,75	59,95	62,75	604K	5
05/05/2021	0,91%	0,56	61,77	60,74	60,74	61,77	987	4
04/05/2021	-1,77%	-1,10	61,21	61,58	61,00	61,58	19K	4
03/05/2021	0,27%	0,17	62,31	62,31	62,31	62,31	62	1
30/04/2021	1,04%	0,64	62,14	61,50	61,50	62,14	624K	3
29/04/2021	-0,71%	-0,44	61,50	61,94	61,30	61,94	2K	5
28/04/2021	0,62%	0,38	61,94	61,94	61,94	61,94	19K	2
27/04/2021	-0,40%	-0,25	61,56	62,01	61,56	62,01	25K	3
26/04/2021	-0,98%	-0,61	61,81	62,42	61,81	62,42	1K	4
23/04/2021	1,58%	0,97	62,42	61,00	61,00	62,42	44K	7
22/04/2021	0,67%	0,41	61,45	62,54	61,45	62,54	186	2
20/04/2021	-3,87%	-2,46	61,04	62,84	61,03	62,84	617K	1.240
19/04/2021	-1,09%	-0,70	63,50	65,30	63,50	65,33	1K	6
16/04/2021	0,06%	0,04	64,20	65,48	64,20	65,48	10K	3
15/04/2021	-0,62%	-0,40	64,16	64,16	64,16	64,16	64	1
14/04/2021	-0,83%	-0,54	64,56	64,56	64,56	64,56	193	1
13/04/2021	-1,11%	-0,73	65,10	65,83	64,94	65,83	4K	4
12/04/2021	2,22%	1,43	65,83	64,40	64,40	65,83	10K	3
09/04/2021	1,18%	0,75	64,40	63,70	63,70	64,40	192	2
07/04/2021	0,16%	0,10	63,65	62,85	62,85	63,65	2M	2
06/04/2021	-0,55%	-0,35	63,55	60,01	60,01	63,70	1K	3
01/04/2021	-3,18%	-2,10	63,90	63,40	63,40	63,90	3K	3
30/03/2021	0,17%	0,11	66,00	66,00	66,00	66,00	1K	1
29/03/2021	1,73%	1,12	65,89	65,10	65,10	65,89	6K	2
26/03/2021	0,48%	0,31	64,77	64,77	64,77	64,77	971	1
25/03/2021	1,59%	1,01	64,46	63,06	63,06	64,46	1K	4
24/03/2021	2,52%	1,56	63,45	63,06	63,06	63,45	5K	8
23/03/2021	-1,61%	-1,01	61,89	61,89	61,89	61,89	61	1
22/03/2021	0,08%	0,05	62,90	62,90	62,90	62,90	125	1
18/03/2021	-0,88%	-0,56	62,85	63,08	62,85	63,10	12K	3
17/03/2021	3,78%	2,31	63,41	63,41	63,41	63,41	190	1
16/03/2021	0,00%	0,00	61,10	61,05	61,05	61,10	2K	2
15/03/2021	1,41%	0,85	61,10	61,10	61,10	61,10	305	1
12/03/2021	1,02%	0,61	60,25	60,15	60,15	60,25	120	2
11/03/2021	-0,90%	-0,54	59,64	59,67	59,60	59,67	1K	3
10/03/2021	-2,29%	-1,41	60,18	59,96	59,96	61,06	4K	6
09/03/2021	0,74%	0,45	61,59	61,99	61,59	62,55	38K	11
08/03/2021	3,19%	1,89	61,14	57,63	57,63	61,14	12K	8
05/03/2021	2,58%	1,49	59,25	58,41	58,41	59,25	176	2
04/03/2021	-0,86%	-0,50	57,76	57,22	57,22	57,93	132K	3
03/03/2021	-1,90%	-1,13	58,26	59,71	58,26	59,71	296K	6
02/03/2021	4,19%	2,39	59,39	59,40	59,39	59,40	475K	9
26/02/2021	-2,16%	-1,26	57,00	57,01	57,00	57,01	6K	2
25/02/2021	-1,37%	-0,81	58,26	60,14	58,26	60,90	13K	9
24/02/2021	1,15%	0,67	59,07	59,07	59,07	59,07	354	2
23/02/2021	-1,35%	-0,80	58,40	59,22	58,40	59,22	702	3
22/02/2021	-1,58%	-0,95	59,20	59,15	59,10	59,20	242K	9
19/02/2021	1,11%	0,66	60,15	59,49	59,49	60,15	2K	2
18/02/2021	3,77%	2,16	59,49	59,31	59,31	59,49	12K	2
12/02/2021	0,24%	0,14	57,33	57,81	57,33	57,81	2K	2
11/02/2021	3,72%	2,05	57,19	57,19	57,19	57,19	57	1
10/02/2021	-0,20%	-0,11	55,14	55,14	55,14	55,14	55	1
09/02/2021	0,00%	0,00	55,25	55,38	55,25	55,38	783K	18
08/02/2021	0,67%	0,37	55,25	55,25	55,25	55,25	497	1
05/02/2021	2,29%	1,23	54,88	54,88	54,88	54,88	54	1
03/02/2021	0,22%	0,12	53,65	53,00	53,00	53,78	107K	5
01/02/2021	0,98%	0,52	53,53	53,65	53,53	53,65	107	2
29/01/2021	-1,63%	-0,88	53,01	53,50	53,01	53,85	11K	4
28/01/2021	4,07%	2,11	53,89	51,79	51,79	53,89	55K	5
27/01/2021	-	-	51,78	52,05	51,78	52,05	3K	4

Date,Open,High,Low,Close,Volume
17-Sep-21,71.26,71.26,71.26,71.26,285
16-Sep-21,72.80,72.80,72.80,72.80,291
15-Sep-21,72.37,72.39,72.37,72.39,116517
14-Sep-21,72.78,73.35,72.60,72.60,1963
13-Sep-21,72.66,72.90,72.66,72.80,291
10-Sep-21,72.68,72.98,72.68,72.98,872
08-Sep-21,73.56,73.56,73.56,73.56,73
03-Sep-21,73.33,73.65,73.25,73.65,366
02-Sep-21,73.38,73.38,73.33,73.33,440
01-Sep-21,72.17,73.38,72.17,73.38,1166
31-Aug-21,72.68,72.68,72.38,72.43,5518
30-Aug-21,73.65,73.65,73.65,73.65,294
25-Aug-21,73.36,73.65,73.36,73.65,588
24-Aug-21,74.20,74.20,73.53,73.53,16711
23-Aug-21,75.94,75.94,75.42,75.42,35473
20-Aug-21,73.75,75.12,73.75,75.12,6937
19-Aug-21,74.22,74.22,73.75,73.75,442
18-Aug-21,73.18,75.12,73.18,75.12,10017
17-Aug-21,74.41,74.41,73.10,73.24,12261
16-Aug-21,74.71,74.71,74.71,74.71,74
13-Aug-21,74.83,74.83,74.35,74.35,5583
12-Aug-21,74.06,74.06,74.06,74.06,148
11-Aug-21,74.84,74.84,74.64,74.84,971
10-Aug-21,74.90,74.90,74.84,74.84,449
09-Aug-21,74.62,74.85,74.62,74.84,18036
06-Aug-21,74.48,74.62,74.48,74.62,1564
05-Aug-21,71.05,71.24,71.05,71.24,3126
04-Aug-21,69.51,72.50,69.51,72.50,22792
02-Aug-21,70.00,70.00,69.51,69.51,2236
30-Jul-21,69.55,70.01,69.55,70.00,1959
29-Jul-21,68.19,68.73,68.19,68.73,547
28-Jul-21,67.85,68.82,67.85,68.64,2066278
27-Jul-21,67.43,67.56,67.43,67.56,1350
23-Jul-21,67.54,67.55,67.35,67.43,1685
21-Jul-21,66.57,66.57,66.57,66.57,5525
20-Jul-21,63.73,64.02,63.73,63.89,1931510
19-Jul-21,63.73,63.73,63.73,63.73,318
16-Jul-21,64.62,64.62,63.73,63.73,1285
15-Jul-21,64.58,64.58,64.58,64.58,322
14-Jul-21,64.67,64.67,64.41,64.45,903914
13-Jul-21,65.73,65.73,65.50,65.50,393
12-Jul-21,67.27,67.27,65.88,66.02,34026
08-Jul-21,65.51,65.94,65.51,65.94,314842
07-Jul-21,67.07,67.07,66.35,66.35,2207
06-Jul-21,65.95,66.48,65.95,66.48,12795
05-Jul-21,65.63,65.66,65.63,65.66,66352
02-Jul-21,64.48,64.54,64.24,64.54,640232
01-Jul-21,65.13,65.13,65.13,65.13,130260
30-Jun-21,65.31,65.31,64.76,64.76,14185
29-Jun-21,64.19,64.19,63.78,63.78,127
25-Jun-21,60.00,64.89,60.00,64.19,577
24-Jun-21,68.00,68.00,63.81,63.81,2556
22-Jun-21,62.33,62.33,62.33,62.33,124
21-Jun-21,62.04,62.04,62.04,62.04,310
17-Jun-21,62.72,62.92,62.72,62.92,314
16-Jun-21,63.56,63.56,63.56,63.56,3877
15-Jun-21,63.00,63.48,63.00,63.48,252
14-Jun-21,62.88,62.88,62.88,62.88,6288
09-Jun-21,63.18,63.18,62.76,62.76,125
08-Jun-21,63.25,63.25,63.25,63.25,1012
07-Jun-21,63.42,63.42,63.25,63.25,1076
04-Jun-21,63.12,63.12,63.12,63.12,189
01-Jun-21,64.80,65.03,64.80,65.03,389
31-May-21,65.58,65.58,65.58,65.58,65
28-May-21,65.86,65.98,65.59,65.98,139835
26-May-21,65.70,66.18,65.70,66.18,6834
25-May-21,66.51,66.51,66.36,66.36,332
24-May-21,64.96,65.46,64.96,65.46,1432
21-May-21,64.75,65.58,64.75,65.58,649
20-May-21,64.85,65.15,64.85,65.12,3246
19-May-21,63.18,64.85,63.18,64.85,14233
13-May-21,60.10,60.35,60.10,60.35,6731
12-May-21,59.50,59.65,59.41,59.65,3569
11-May-21,60.10,60.10,60.10,60.10,10818
06-May-21,62.75,62.75,59.95,60.10,603973
05-May-21,60.74,61.77,60.74,61.77,987
04-May-21,61.58,61.58,61.00,61.21,19405
03-May-21,62.31,62.31,62.31,62.31,62
30-Apr-21,61.50,62.14,61.50,62.14,623999
29-Apr-21,61.94,61.94,61.30,61.50,2160
28-Apr-21,61.94,61.94,61.94,61.94,18705
27-Apr-21,62.01,62.01,61.56,61.56,24747
26-Apr-21,62.42,62.42,61.81,61.81,1119
23-Apr-21,61.00,62.42,61.00,62.42,43663
22-Apr-21,62.54,62.54,61.45,61.45,186
20-Apr-21,62.84,62.84,61.03,61.04,617293
19-Apr-21,65.30,65.33,63.50,63.50,1025
16-Apr-21,65.48,65.48,64.20,64.20,9879
15-Apr-21,64.16,64.16,64.16,64.16,64
14-Apr-21,64.56,64.56,64.56,64.56,193
13-Apr-21,65.83,65.83,64.94,65.10,3772
12-Apr-21,64.40,65.83,64.40,65.83,10112
09-Apr-21,63.70,64.40,63.70,64.40,192
07-Apr-21,62.85,63.65,62.85,63.65,1910631
06-Apr-21,60.01,63.70,60.01,63.55,1300
01-Apr-21,63.40,63.90,63.40,63.90,3385
30-Mar-21,66.00,66.00,66.00,66.00,1188
29-Mar-21,65.10,65.89,65.10,65.89,5540
26-Mar-21,64.77,64.77,64.77,64.77,971
25-Mar-21,63.06,64.46,63.06,64.46,1220
24-Mar-21,63.06,63.45,63.06,63.45,4612
23-Mar-21,61.89,61.89,61.89,61.89,61
22-Mar-21,62.90,62.90,62.90,62.90,125
18-Mar-21,63.08,63.10,62.85,62.85,11858
17-Mar-21,63.41,63.41,63.41,63.41,190
16-Mar-21,61.05,61.10,61.05,61.10,1527
15-Mar-21,61.10,61.10,61.10,61.10,305
12-Mar-21,60.15,60.25,60.15,60.25,120
11-Mar-21,59.67,59.67,59.60,59.64,1312
10-Mar-21,59.96,61.06,59.96,60.18,4179
09-Mar-21,61.99,62.55,61.59,61.59,38346
08-Mar-21,57.63,61.14,57.63,61.14,11680
05-Mar-21,58.41,59.25,58.41,59.25,176
04-Mar-21,57.22,57.93,57.22,57.76,131734
03-Mar-21,59.71,59.71,58.26,58.26,295737
02-Mar-21,59.40,59.40,59.39,59.39,475174
26-Feb-21,57.01,57.01,57.00,57.00,5757
25-Feb-21,60.14,60.90,58.26,58.26,12644
24-Feb-21,59.07,59.07,59.07,59.07,354
23-Feb-21,59.22,59.22,58.40,58.40,702
22-Feb-21,59.15,59.20,59.10,59.20,242054
19-Feb-21,59.49,60.15,59.49,60.15,2104
18-Feb-21,59.31,59.49,59.31,59.49,12431
12-Feb-21,57.81,57.81,57.33,57.33,1613
11-Feb-21,57.19,57.19,57.19,57.19,57
10-Feb-21,55.14,55.14,55.14,55.14,55
09-Feb-21,55.38,55.38,55.25,55.25,783168
08-Feb-21,55.25,55.25,55.25,55.25,497
05-Feb-21,54.88,54.88,54.88,54.88,54
03-Feb-21,53.00,53.78,53.00,53.65,106697
01-Feb-21,53.65,53.65,53.53,53.53,107
29-Jan-21,53.50,53.85,53.01,53.01,10673
28-Jan-21,51.79,53.89,51.79,53.89,55196
27-Jan-21,52.05,52.05,51.78,51.78,3213

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B1AM34

cotações, gráficos e mais...